Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bridge Bancorp Inc
(NQ:
BDGE
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2015
26.78
26.97
26.74
26.81
123,188
+0.03(+0.13%)
Nov 27, 2015
26.88
26.88
26.73
26.77
17,755
-0.01(-0.03%)
Nov 25, 2015
26.74
26.78
26.78
26.78
24,854
+0.00(+0.00%)
Nov 24, 2015
26.65
26.78
26.46
26.78
15,579
+0.06(+0.22%)
Nov 23, 2015
26.73
26.89
26.57
26.72
23,114
-0.10(-0.38%)
Nov 20, 2015
26.82
27.25
26.70
26.82
105,754
-0.13(-0.47%)
Nov 19, 2015
26.79
27.04
26.79
26.95
43,992
+0.07(+0.25%)
Nov 18, 2015
26.66
27.02
26.46
26.88
45,422
+0.26(+0.98%)
Nov 17, 2015
26.69
26.93
26.49
26.62
22,586
+0.01(+0.03%)
Nov 16, 2015
26.15
26.61
26.11
26.61
47,445
+0.42(+1.61%)
Nov 13, 2015
25.92
26.40
25.89
26.19
37,354
+0.12(+0.45%)
Nov 12, 2015
26.07
26.19
25.82
26.08
35,668
+0.00(+0.00%)
Nov 11, 2015
26.08
26.70
26.07
26.08
53,480
-0.29(-1.08%)
Nov 10, 2015
26.07
26.70
26.03
26.36
43,052
+0.31(+1.19%)
Nov 09, 2015
26.07
26.22
25.77
26.05
30,897
+0.21(+0.81%)
Nov 06, 2015
25.38
25.84
25.38
25.84
101,521
+0.61(+2.43%)
Nov 05, 2015
25.30
25.40
25.20
25.23
36,857
-0.13(-0.53%)
Nov 04, 2015
25.29
25.40
25.23
25.36
42,996
+0.13(+0.50%)
Nov 03, 2015
24.98
25.28
24.98
25.24
30,650
+0.18(+0.70%)
Nov 02, 2015
24.34
25.08
24.34
25.06
25,521
+0.92(+3.80%)
Oct 30, 2015
25.34
25.34
23.89
24.14
65,868
-1.08(-4.30%)
Oct 29, 2015
25.36
25.37
25.11
25.23
63,015
-0.08(-0.33%)
Oct 28, 2015
24.58
25.54
24.58
25.31
144,192
+1.01(+4.15%)
Oct 27, 2015
24.10
24.40
24.10
24.30
64,306
+0.11(+0.45%)
Oct 26, 2015
24.50
24.71
23.59
24.19
23,581
-0.34(-1.40%)
Oct 23, 2015
24.35
24.76
24.27
24.54
22,832
+0.18(+0.72%)
Oct 22, 2015
23.71
24.38
23.71
24.36
35,546
+0.69(+2.91%)
Oct 21, 2015
23.49
23.75
23.49
23.67
51,353
+0.08(+0.32%)
Oct 20, 2015
23.43
23.74
23.39
23.60
20,299
+0.09(+0.39%)
Oct 19, 2015
23.17
23.50
23.16
23.50
25,495
+0.17(+0.72%)
Oct 16, 2015
23.30
23.41
22.80
23.34
25,647
+0.15(+0.65%)
Oct 15, 2015
22.83
23.18
22.26
23.18
32,193
+0.44(+1.94%)
Oct 14, 2015
22.91
23.27
22.73
22.74
22,188
-0.45(-1.94%)
Oct 13, 2015
23.22
23.34
23.18
23.19
21,821
-0.13(-0.54%)
Oct 12, 2015
23.13
23.35
22.97
23.32
22,568
+0.19(+0.83%)
Oct 09, 2015
22.79
23.17
22.66
23.13
30,133
+0.28(+1.20%)
Oct 08, 2015
22.09
22.96
22.00
22.85
29,062
+0.63(+2.81%)
Oct 07, 2015
22.32
22.32
22.00
22.22
50,490
+0.13(+0.57%)
Oct 06, 2015
22.29
22.56
21.88
22.10
74,694
+0.06(+0.26%)
Oct 05, 2015
21.98
22.32
21.92
22.04
33,036
+0.12(+0.53%)
Oct 02, 2015
21.76
21.93
21.47
21.92
80,599
+0.03(+0.11%)
Oct 01, 2015
22.30
22.30
21.77
21.90
31,326
-0.38(-1.68%)
Sep 30, 2015
22.30
22.30
22.02
22.27
54,166
+0.10(+0.45%)
Sep 29, 2015
22.20
22.27
21.95
22.17
18,991
+0.03(+0.11%)
Sep 28, 2015
22.37
22.47
21.90
22.15
37,978
-0.29(-1.30%)
Sep 25, 2015
22.71
22.76
22.38
22.44
49,320
-0.12(-0.52%)
Sep 24, 2015
22.27
22.81
22.22
22.56
68,141
+0.16(+0.71%)
Sep 23, 2015
22.49
22.52
22.18
22.40
53,772
+0.08(+0.34%)
Sep 22, 2015
22.02
22.37
21.96
22.32
28,322
-0.04(-0.19%)
Sep 21, 2015
21.87
22.38
21.87
22.37
19,021
+0.53(+2.41%)
Sep 18, 2015
21.58
21.87
21.44
21.84
179,270
-0.11(-0.49%)
Sep 17, 2015
22.20
22.52
21.88
21.95
40,869
-0.31(-1.39%)
Sep 16, 2015
22.83
22.87
22.23
22.26
34,150
-0.49(-2.16%)
Sep 15, 2015
22.49
22.95
22.49
22.75
18,792
+0.35(+1.56%)
Sep 14, 2015
22.41
22.68
22.27
22.40
20,924
-0.08(-0.37%)
Sep 11, 2015
22.28
22.51
22.11
22.48
14,023
+0.00(+0.00%)
Sep 10, 2015
22.26
22.63
22.25
22.48
10,898
+0.30(+1.35%)
Sep 09, 2015
22.64
22.64
22.13
22.18
27,897
-0.18(-0.82%)
Sep 08, 2015
21.87
22.51
21.74
22.37
39,232
+0.72(+3.31%)
Sep 04, 2015
21.47
21.65
21.65
21.65
27,819
+0.09(+0.43%)
Sep 03, 2015
21.89
22.09
21.50
21.56
21,366
-0.49(-2.23%)
Sep 02, 2015
22.02
22.05
21.80
22.05
16,084
+0.27(+1.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.